31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 193100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 23674 |
| 3 | 20230620 | 193000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 4 | 20230620 | 192900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 5 | 20230620 | 192800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 6 | 20230620 | 192700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 7 | 20230620 | 192600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 8 | 20230620 | 192500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 9 | 20230620 | 192400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 10 | 20230620 | 192300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 11 | 20230620 | 192200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 12 | 20230620 | 192100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 13 | 20230620 | 192000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 14 | 20230620 | 191900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 15 | 20230620 | 191800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 16 | 20230620 | 191700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 17 | 20230620 | 191600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 18 | 20230620 | 191500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 19 | 20230620 | 191400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 20 | 20230620 | 191300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 21 | 20230620 | 191200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 22 | 20230620 | 191100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 23 | 20230620 | 191000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 24 | 20230620 | 190900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 25 | 20230620 | 190800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 26 | 20230620 | 190700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 27 | 20230620 | 190600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 28 | 20230620 | 190500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 29 | 20230620 | 190400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 30 | 20230620 | 190300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 31 | 20230620 | 190200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 32 | 20230620 | 190100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 23674 |
| 33 | 20230620 | 190000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 34 | 20230620 | 185900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 35 | 20230620 | 185800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 36 | 20230620 | 185700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 37 | 20230620 | 185600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 38 | 20230620 | 185500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 39 | 20230620 | 185400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 40 | 20230620 | 185300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 41 | 20230620 | 185200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 42 | 20230620 | 185100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 43 | 20230620 | 185000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 44 | 20230620 | 184900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 45 | 20230620 | 184800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 46 | 20230620 | 184700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 47 | 20230620 | 184600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 48 | 20230620 | 184500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 49 | 20230620 | 184400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 50 | 20230620 | 184300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 51 | 20230620 | 184200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 52 | 20230620 | 184100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 53 | 20230620 | 184000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 54 | 20230620 | 183900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 55 | 20230620 | 183800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 56 | 20230620 | 183700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 57 | 20230620 | 183600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 58 | 20230620 | 183500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 59 | 20230620 | 183400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 60 | 20230620 | 183300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 61 | 20230620 | 183200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 62 | 20230620 | 183100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 23674 |
| 63 | 20230620 | 183000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 64 | 20230620 | 182900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 65 | 20230620 | 182800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 66 | 20230620 | 182700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 67 | 20230620 | 182600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 68 | 20230620 | 182500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 69 | 20230620 | 182400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 70 | 20230620 | 182300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 71 | 20230620 | 182200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 72 | 20230620 | 182100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 73 | 20230620 | 182000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 74 | 20230620 | 181900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 75 | 20230620 | 181800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 76 | 20230620 | 181700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 77 | 20230620 | 181600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 78 | 20230620 | 181500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 79 | 20230620 | 181400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 80 | 20230620 | 181300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 81 | 20230620 | 181200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 82 | 20230620 | 181100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 83 | 20230620 | 181000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 84 | 20230620 | 180900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 85 | 20230620 | 180800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 86 | 20230620 | 180700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 87 | 20230620 | 180600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 88 | 20230620 | 180500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 89 | 20230620 | 180400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 90 | 20230620 | 180300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 91 | 20230620 | 180200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 92 | 20230620 | 180100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 23674 |
| 93 | 20230620 | 180000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 94 | 20230620 | 175900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 95 | 20230620 | 175800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 96 | 20230620 | 175700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 97 | 20230620 | 175600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 98 | 20230620 | 175500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 99 | 20230620 | 175400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 100 | 20230620 | 175300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 101 | 20230620 | 175200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 102 | 20230620 | 175100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 103 | 20230620 | 175000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 104 | 20230620 | 174900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 105 | 20230620 | 174800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 106 | 20230620 | 174700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 107 | 20230620 | 174600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 108 | 20230620 | 174500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 109 | 20230620 | 174400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 110 | 20230620 | 174300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 111 | 20230620 | 174200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 112 | 20230620 | 174100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 113 | 20230620 | 174000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 114 | 20230620 | 173900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 115 | 20230620 | 173800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 116 | 20230620 | 173700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 117 | 20230620 | 173600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 118 | 20230620 | 173500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 119 | 20230620 | 173400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 120 | 20230620 | 173300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 121 | 20230620 | 173200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 122 | 20230620 | 173100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 23674 |
| 123 | 20230620 | 173000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 124 | 20230620 | 172900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 125 | 20230620 | 172800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 126 | 20230620 | 172700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 127 | 20230620 | 172600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 128 | 20230620 | 172500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 129 | 20230620 | 172400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 130 | 20230620 | 172300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 131 | 20230620 | 172200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 132 | 20230620 | 172100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 133 | 20230620 | 172000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 134 | 20230620 | 171900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 135 | 20230620 | 171800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 136 | 20230620 | 171700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 137 | 20230620 | 171600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 138 | 20230620 | 171500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 139 | 20230620 | 171400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 140 | 20230620 | 171300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 141 | 20230620 | 171200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 142 | 20230620 | 171100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 143 | 20230620 | 171000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 144 | 20230620 | 170900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 145 | 20230620 | 170800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 146 | 20230620 | 170700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 147 | 20230620 | 170600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 148 | 20230620 | 170500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 149 | 20230620 | 170400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 150 | 20230620 | 170300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 151 | 20230620 | 170200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 152 | 20230620 | 170100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 23674 |
| 153 | 20230620 | 170000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 154 | 20230620 | 165900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 155 | 20230620 | 165800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 156 | 20230620 | 165700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 157 | 20230620 | 165600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 158 | 20230620 | 165500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 159 | 20230620 | 165400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 160 | 20230620 | 165300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 161 | 20230620 | 165200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 162 | 20230620 | 165100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 163 | 20230620 | 165000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 164 | 20230620 | 164900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 165 | 20230620 | 164800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 166 | 20230620 | 164700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 167 | 20230620 | 164600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 168 | 20230620 | 164500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 169 | 20230620 | 164400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 170 | 20230620 | 164300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 171 | 20230620 | 164200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 172 | 20230620 | 164100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 173 | 20230620 | 164000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 174 | 20230620 | 163900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 175 | 20230620 | 163800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 176 | 20230620 | 163700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 177 | 20230620 | 163600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 178 | 20230620 | 163500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 179 | 20230620 | 163400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 180 | 20230620 | 163300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 181 | 20230620 | 163200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 182 | 20230620 | 163100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 23674 |
| 183 | 20230620 | 163000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 184 | 20230620 | 162900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 185 | 20230620 | 162800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 186 | 20230620 | 162700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 187 | 20230620 | 162600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 188 | 20230620 | 162500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 189 | 20230620 | 162400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 190 | 20230620 | 162300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 191 | 20230620 | 162200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 192 | 20230620 | 162100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 193 | 20230620 | 162000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 194 | 20230620 | 161900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 195 | 20230620 | 161800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 196 | 20230620 | 161700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 197 | 20230620 | 161600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 198 | 20230620 | 161500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 199 | 20230620 | 161400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 200 | 20230620 | 161300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 201 | 20230620 | 161200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 202 | 20230620 | 161100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 203 | 20230620 | 161000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 204 | 20230620 | 160900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 205 | 20230620 | 160800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 206 | 20230620 | 160700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 207 | 20230620 | 160600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 208 | 20230620 | 160500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 209 | 20230620 | 160400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 210 | 20230620 | 160300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 211 | 20230620 | 160200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 212 | 20230620 | 160100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 23674 |
| 213 | 20230620 | 160000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 214 | 20230620 | 155900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 215 | 20230620 | 155800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 216 | 20230620 | 155700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 217 | 20230620 | 155600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 218 | 20230620 | 155500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 219 | 20230620 | 155400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 220 | 20230620 | 155300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 221 | 20230620 | 155200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 222 | 20230620 | 155100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 223 | 20230620 | 155000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 224 | 20230620 | 154900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 225 | 20230620 | 154800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 226 | 20230620 | 154700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 227 | 20230620 | 154600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 228 | 20230620 | 154500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 229 | 20230620 | 154400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 230 | 20230620 | 154300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 231 | 20230620 | 154200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 232 | 20230620 | 154100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 233 | 20230620 | 154000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 234 | 20230620 | 153900 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 235 | 20230620 | 153800 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 236 | 20230620 | 153700 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 237 | 20230620 | 153600 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 238 | 20230620 | 153500 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 239 | 20230620 | 153400 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 240 | 20230620 | 153300 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 241 | 20230620 | 153200 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 242 | 20230620 | 153100 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 23674 |
| 243 | 20230620 | 153000 | 1866929430 | 2240 | 2240 | 2240 | 2240 | 23674 |
| 244 | 20230620 | 152900 | 1813899670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 245 | 20230620 | 152800 | 1813899670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 246 | 20230620 | 152700 | 1813899670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 247 | 20230620 | 152600 | 1813899670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 248 | 20230620 | 152500 | 1813899670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 249 | 20230620 | 152400 | 1813899670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 250 | 20230620 | 152300 | 1813899670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 251 | 20230620 | 152200 | 1813899670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 252 | 20230620 | 152100 | 1813899670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 253 | 20230620 | 152000 | 1813899670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 254 | 20230620 | 151900 | 1813899670 | 2235 | 2215 | 2250 | 2215 | 20958 |
| 255 | 20230620 | 151800 | 1767024910 | 2215 | 2220 | 2220 | 2215 | 636 |
| 256 | 20230620 | 151700 | 1765613670 | 2220 | 2210 | 2220 | 2210 | 1455 |
| 257 | 20230620 | 151600 | 1762393320 | 2215 | 2210 | 2215 | 2200 | 2122 |
| 258 | 20230620 | 151500 | 1757715150 | 2215 | 2205 | 2215 | 2205 | 471 |
| 259 | 20230620 | 151400 | 1756676575 | 2205 | 2205 | 2205 | 2205 | 1004 |
| 260 | 20230620 | 151300 | 1754462755 | 2205 | 2205 | 2205 | 2205 | 1 |
| 261 | 20230620 | 151200 | 1754460550 | 2210 | 2210 | 2210 | 2210 | 520 |
| 262 | 20230620 | 151100 | 1753311350 | 2210 | 2210 | 2210 | 2210 | 2505 |
| 263 | 20230620 | 151000 | 1747775300 | 2210 | 2195 | 2210 | 2195 | 611 |
| 264 | 20230620 | 150900 | 1746433990 | 2220 | 2195 | 2220 | 2195 | 3936 |
| 265 | 20230620 | 150800 | 1737794370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 266 | 20230620 | 150700 | 1737794370 | 2220 | 2200 | 2220 | 2195 | 7953 |
| 267 | 20230620 | 150600 | 1720334125 | 2220 | 2220 | 2220 | 2200 | 2003 |
| 268 | 20230620 | 150500 | 1715923050 | 2205 | 2220 | 2220 | 2205 | 1150 |
| 269 | 20230620 | 150400 | 1713382610 | 2220 | 2220 | 2220 | 2220 | 0 |
| 270 | 20230620 | 150300 | 1713382610 | 2220 | 2210 | 2220 | 2210 | 154 |
| 271 | 20230620 | 150200 | 1713042250 | 2210 | 2210 | 2210 | 2210 | 0 |
| 272 | 20230620 | 150100 | 1713042250 | 2210 | 2210 | 2210 | 2210 | 0 |
| 273 | 20230620 | 150000 | 1713042250 | 2210 | 2210 | 2210 | 2210 | 10 |
| 274 | 20230620 | 145900 | 1713020150 | 2210 | 2220 | 2220 | 2210 | 151 |
| 275 | 20230620 | 145800 | 1712686430 | 2210 | 2205 | 2210 | 2205 | 250 |
| 276 | 20230620 | 145700 | 1712134930 | 2220 | 2205 | 2220 | 2205 | 4 |
| 277 | 20230620 | 145600 | 1712126065 | 2220 | 2220 | 2230 | 2220 | 1069 |
| 278 | 20230620 | 145500 | 1709742505 | 2230 | 2225 | 2230 | 2220 | 966 |
| 279 | 20230620 | 145400 | 1707589935 | 2220 | 2205 | 2220 | 2205 | 426 |
| 280 | 20230620 | 145300 | 1706645395 | 2205 | 2200 | 2205 | 2200 | 940 |
| 281 | 20230620 | 145200 | 1704573075 | 2200 | 2195 | 2200 | 2195 | 2877 |
| 282 | 20230620 | 145100 | 1698244960 | 2200 | 2200 | 2200 | 2195 | 3313 |
| 283 | 20230620 | 145000 | 1690972685 | 2200 | 2200 | 2200 | 2195 | 3700 |
| 284 | 20230620 | 144900 | 1682847685 | 2205 | 2200 | 2205 | 2200 | 878 |
| 285 | 20230620 | 144800 | 1680916075 | 2205 | 2195 | 2215 | 2190 | 1205 |
| 286 | 20230620 | 144700 | 1678272020 | 2195 | 2205 | 2225 | 2195 | 3838 |
| 287 | 20230620 | 144600 | 1669774825 | 2205 | 2200 | 2205 | 2200 | 64 |
| 288 | 20230620 | 144500 | 1669633955 | 2205 | 2210 | 2210 | 2205 | 462 |
| 289 | 20230620 | 144400 | 1668614785 | 2210 | 2210 | 2210 | 2210 | 2 |
| 290 | 20230620 | 144300 | 1668610365 | 2195 | 2200 | 2200 | 2195 | 12844 |
| 291 | 20230620 | 144200 | 1640392785 | 2200 | 2200 | 2200 | 2200 | 0 |
| 292 | 20230620 | 144100 | 1640392785 | 2200 | 2200 | 2200 | 2200 | 70 |
| 293 | 20230620 | 144000 | 1640238785 | 2200 | 2200 | 2200 | 2200 | 174 |
| 294 | 20230620 | 143900 | 1639855985 | 2200 | 2200 | 2200 | 2200 | 0 |
| 295 | 20230620 | 143800 | 1639855985 | 2200 | 2200 | 2200 | 2200 | 0 |
| 296 | 20230620 | 143700 | 1639855985 | 2200 | 2200 | 2200 | 2200 | 0 |
| 297 | 20230620 | 143600 | 1639855985 | 2200 | 2205 | 2210 | 2200 | 11113 |
| 298 | 20230620 | 143500 | 1615401720 | 2205 | 2200 | 2205 | 2200 | 1432 |
| 299 | 20230620 | 143400 | 1612249815 | 2195 | 2195 | 2195 | 2195 | 0 |
| 300 | 20230620 | 143300 | 1612249815 | 2195 | 2195 | 2195 | 2195 | 0 |
| 301 | 20230620 | 143200 | 1612249815 | 2195 | 2195 | 2195 | 2195 | 154 |
| 302 | 20230620 | 143100 | 1611911785 | 2190 | 2190 | 2190 | 2190 | 0 |
| 303 | 20230620 | 143000 | 1611911785 | 2190 | 2200 | 2200 | 2190 | 262 |
| 304 | 20230620 | 142900 | 1611337645 | 2195 | 2190 | 2195 | 2190 | 50 |
| 305 | 20230620 | 142800 | 1611227995 | 2200 | 2200 | 2200 | 2200 | 3159 |
| 306 | 20230620 | 142700 | 1604278195 | 2200 | 2200 | 2200 | 2200 | 1106 |
| 307 | 20230620 | 142600 | 1601844995 | 2190 | 2190 | 2190 | 2190 | 946 |
| 308 | 20230620 | 142500 | 1599773255 | 2190 | 2190 | 2190 | 2190 | 53 |
| 309 | 20230620 | 142400 | 1599657185 | 2190 | 2190 | 2190 | 2180 | 740 |
| 310 | 20230620 | 142300 | 1598037455 | 2190 | 2185 | 2195 | 2180 | 17368 |
| 311 | 20230620 | 142200 | 1560146000 | 2195 | 2195 | 2195 | 2195 | 3 |
| 312 | 20230620 | 142100 | 1560139415 | 2195 | 2200 | 2200 | 2185 | 533 |
| 313 | 20230620 | 142000 | 1558974760 | 2185 | 2185 | 2185 | 2185 | 0 |
| 314 | 20230620 | 141900 | 1558974760 | 2185 | 2185 | 2185 | 2185 | 44 |
| 315 | 20230620 | 141800 | 1558878620 | 2200 | 2200 | 2200 | 2200 | 46 |
| 316 | 20230620 | 141700 | 1558777420 | 2205 | 2185 | 2210 | 2185 | 8184 |
| 317 | 20230620 | 141600 | 1540793700 | 2215 | 2170 | 2215 | 2170 | 42543 |
| 318 | 20230620 | 141500 | 1447195440 | 2165 | 2170 | 2175 | 2165 | 9330 |
| 319 | 20230620 | 141400 | 1426908595 | 2160 | 2150 | 2175 | 2150 | 9455 |
| 320 | 20230620 | 141300 | 1406537670 | 2145 | 2145 | 2155 | 2140 | 4766 |
| 321 | 20230620 | 141200 | 1396316050 | 2165 | 2160 | 2190 | 2150 | 12627 |
| 322 | 20230620 | 141100 | 1369030270 | 2155 | 2115 | 2155 | 2110 | 12728 |
| 323 | 20230620 | 141000 | 1341966560 | 2110 | 2115 | 2125 | 2070 | 24512 |
| 324 | 20230620 | 140900 | 1290450460 | 2120 | 2185 | 2185 | 2090 | 68050 |
| 325 | 20230620 | 140800 | 1145732115 | 2185 | 2205 | 2210 | 2185 | 89662 |
| 326 | 20230620 | 140700 | 948563255 | 2210 | 2210 | 2210 | 2210 | 456 |
| 327 | 20230620 | 140600 | 947555495 | 2210 | 2215 | 2215 | 2205 | 4360 |
| 328 | 20230620 | 140500 | 937934375 | 2215 | 2215 | 2215 | 2215 | 25 |
| 329 | 20230620 | 140400 | 937879000 | 2215 | 2210 | 2215 | 2210 | 121 |
| 330 | 20230620 | 140300 | 937611585 | 2210 | 2210 | 2210 | 2210 | 120 |
| 331 | 20230620 | 140200 | 937346385 | 2210 | 2210 | 2210 | 2210 | 13251 |
| 332 | 20230620 | 140100 | 908061675 | 2220 | 2215 | 2220 | 2210 | 2264 |
| 333 | 20230620 | 140000 | 903050695 | 2215 | 2210 | 2215 | 2210 | 30 |
| 334 | 20230620 | 135900 | 902984380 | 2215 | 2215 | 2215 | 2210 | 22997 |
| 335 | 20230620 | 135800 | 852151000 | 2215 | 2215 | 2215 | 2215 | 0 |
| 336 | 20230620 | 135700 | 852151000 | 2215 | 2220 | 2220 | 2215 | 1540 |
| 337 | 20230620 | 135600 | 848734900 | 2220 | 2215 | 2220 | 2215 | 61 |
| 338 | 20230620 | 135500 | 848599780 | 2215 | 2215 | 2215 | 2215 | 2000 |
| 339 | 20230620 | 135400 | 844169780 | 2225 | 2225 | 2225 | 2225 | 0 |
| 340 | 20230620 | 135300 | 844169780 | 2225 | 2220 | 2225 | 2215 | 3835 |
| 341 | 20230620 | 135200 | 835674860 | 2215 | 2235 | 2235 | 2215 | 21572 |
| 342 | 20230620 | 135100 | 787841125 | 2220 | 2220 | 2220 | 2220 | 12154 |
| 343 | 20230620 | 135000 | 760859245 | 2225 | 2225 | 2225 | 2225 | 3693 |
| 344 | 20230620 | 134900 | 752642320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 345 | 20230620 | 134800 | 752642320 | 2225 | 2250 | 2250 | 2225 | 21001 |
| 346 | 20230620 | 134700 | 705851250 | 2250 | 2240 | 2250 | 2240 | 1079 |
| 347 | 20230620 | 134600 | 703424270 | 2240 | 2240 | 2240 | 2240 | 0 |
| 348 | 20230620 | 134500 | 703424270 | 2240 | 2240 | 2240 | 2240 | 2 |
| 349 | 20230620 | 134400 | 703419790 | 2240 | 2240 | 2240 | 2240 | 1 |
| 350 | 20230620 | 134300 | 703417550 | 2240 | 2240 | 2240 | 2230 | 1881 |
| 351 | 20230620 | 134200 | 699212445 | 2230 | 2230 | 2230 | 2230 | 0 |
| 352 | 20230620 | 134100 | 699212445 | 2230 | 2230 | 2230 | 2230 | 0 |
| 353 | 20230620 | 134000 | 699212445 | 2230 | 2230 | 2230 | 2230 | 0 |
| 354 | 20230620 | 133900 | 699212445 | 2230 | 2230 | 2230 | 2230 | 0 |
| 355 | 20230620 | 133800 | 699212445 | 2230 | 2230 | 2230 | 2230 | 0 |
| 356 | 20230620 | 133700 | 699212445 | 2230 | 2230 | 2230 | 2230 | 0 |
| 357 | 20230620 | 133600 | 699212445 | 2230 | 2230 | 2230 | 2230 | 1574 |
| 358 | 20230620 | 133500 | 695702425 | 2240 | 2240 | 2240 | 2240 | 2 |
| 359 | 20230620 | 133400 | 695697945 | 2230 | 2230 | 2230 | 2230 | 2000 |
| 360 | 20230620 | 133300 | 691237945 | 2230 | 2230 | 2230 | 2230 | 0 |
| 361 | 20230620 | 133200 | 691237945 | 2230 | 2230 | 2230 | 2230 | 0 |
| 362 | 20230620 | 133100 | 691237945 | 2230 | 2230 | 2230 | 2230 | 26 |
| 363 | 20230620 | 133000 | 691179965 | 2235 | 2235 | 2235 | 2235 | 76 |
| 364 | 20230620 | 132900 | 691010105 | 2235 | 2235 | 2235 | 2235 | 3 |
| 365 | 20230620 | 132800 | 691003400 | 2230 | 2230 | 2230 | 2230 | 0 |
| 366 | 20230620 | 132700 | 691003400 | 2230 | 2230 | 2230 | 2230 | 0 |
| 367 | 20230620 | 132600 | 691003400 | 2230 | 2230 | 2230 | 2230 | 3000 |
| 368 | 20230620 | 132500 | 684313400 | 2235 | 2235 | 2235 | 2235 | 0 |
| 369 | 20230620 | 132400 | 684313400 | 2235 | 2235 | 2235 | 2235 | 1 |
| 370 | 20230620 | 132300 | 684311165 | 2235 | 2235 | 2235 | 2235 | 1201 |
| 371 | 20230620 | 132200 | 681626930 | 2235 | 2235 | 2235 | 2235 | 0 |
| 372 | 20230620 | 132100 | 681626930 | 2235 | 2235 | 2235 | 2235 | 1010 |
| 373 | 20230620 | 132000 | 679369580 | 2240 | 2235 | 2240 | 2235 | 1000 |
| 374 | 20230620 | 131900 | 677129785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 375 | 20230620 | 131800 | 677129785 | 2240 | 2235 | 2240 | 2230 | 599 |
| 376 | 20230620 | 131700 | 675789825 | 2235 | 2235 | 2240 | 2235 | 530 |
| 377 | 20230620 | 131600 | 674605250 | 2235 | 2235 | 2240 | 2235 | 305 |
| 378 | 20230620 | 131500 | 673923550 | 2240 | 2240 | 2240 | 2235 | 406 |
| 379 | 20230620 | 131400 | 673016110 | 2240 | 2235 | 2240 | 2235 | 205 |
| 380 | 20230620 | 131300 | 672557910 | 2240 | 2235 | 2240 | 2235 | 106 |
| 381 | 20230620 | 131200 | 672320975 | 2235 | 2235 | 2235 | 2235 | 350 |
| 382 | 20230620 | 131100 | 671538725 | 2240 | 2240 | 2240 | 2240 | 5 |
| 383 | 20230620 | 131000 | 671527525 | 2235 | 2235 | 2235 | 2235 | 500 |
| 384 | 20230620 | 130900 | 670410025 | 2240 | 2240 | 2240 | 2240 | 5 |
| 385 | 20230620 | 130800 | 670398825 | 2235 | 2235 | 2235 | 2235 | 500 |
| 386 | 20230620 | 130700 | 669281325 | 2240 | 2240 | 2240 | 2240 | 0 |
| 387 | 20230620 | 130600 | 669281325 | 2240 | 2240 | 2240 | 2240 | 0 |
| 388 | 20230620 | 130500 | 669281325 | 2240 | 2240 | 2240 | 2240 | 2 |
| 389 | 20230620 | 130400 | 669276845 | 2240 | 2240 | 2240 | 2240 | 0 |
| 390 | 20230620 | 130300 | 669276845 | 2240 | 2240 | 2240 | 2240 | 100 |
| 391 | 20230620 | 130200 | 669052845 | 2240 | 2240 | 2240 | 2240 | 0 |
| 392 | 20230620 | 130100 | 669052845 | 2240 | 2240 | 2240 | 2240 | 0 |
| 393 | 20230620 | 130000 | 669052845 | 2240 | 2240 | 2240 | 2240 | 100 |
| 394 | 20230620 | 125900 | 668828845 | 2240 | 2240 | 2240 | 2240 | 100 |
| 395 | 20230620 | 125800 | 668604845 | 2230 | 2230 | 2230 | 2230 | 70 |
| 396 | 20230620 | 125700 | 668448745 | 2230 | 2240 | 2240 | 2230 | 369 |
| 397 | 20230620 | 125600 | 667624875 | 2240 | 2240 | 2240 | 2240 | 0 |
| 398 | 20230620 | 125500 | 667624875 | 2240 | 2250 | 2250 | 2240 | 2094 |
| 399 | 20230620 | 125400 | 662934275 | 2255 | 2255 | 2255 | 2255 | 4249 |
| 400 | 20230620 | 125300 | 653352780 | 2255 | 2255 | 2255 | 2255 | 0 |
| 401 | 20230620 | 125200 | 653352780 | 2255 | 2255 | 2255 | 2255 | 0 |
| 402 | 20230620 | 125100 | 653352780 | 2255 | 2255 | 2255 | 2255 | 0 |
| 403 | 20230620 | 125000 | 653352780 | 2255 | 2255 | 2255 | 2255 | 0 |
| 404 | 20230620 | 124900 | 653352780 | 2255 | 2255 | 2255 | 2255 | 0 |
| 405 | 20230620 | 124800 | 653352780 | 2255 | 2255 | 2255 | 2255 | 2 |
| 406 | 20230620 | 124700 | 653348270 | 2255 | 2250 | 2255 | 2250 | 5 |
| 407 | 20230620 | 124600 | 653337005 | 2250 | 2250 | 2255 | 2250 | 46 |
| 408 | 20230620 | 124500 | 653233500 | 2255 | 2250 | 2255 | 2250 | 24 |
| 409 | 20230620 | 124400 | 653179495 | 2250 | 2255 | 2255 | 2250 | 617 |
| 410 | 20230620 | 124300 | 651790745 | 2255 | 2255 | 2255 | 2255 | 0 |
| 411 | 20230620 | 124200 | 651790745 | 2255 | 2255 | 2255 | 2255 | 0 |
| 412 | 20230620 | 124100 | 651790745 | 2255 | 2255 | 2255 | 2255 | 0 |
| 413 | 20230620 | 124000 | 651790745 | 2255 | 2255 | 2255 | 2255 | 0 |
| 414 | 20230620 | 123900 | 651790745 | 2255 | 2250 | 2255 | 2250 | 34 |
| 415 | 20230620 | 123800 | 651714085 | 2255 | 2250 | 2255 | 2250 | 31 |
| 416 | 20230620 | 123700 | 651644325 | 2260 | 2260 | 2260 | 2260 | 0 |
| 417 | 20230620 | 123600 | 651644325 | 2260 | 2260 | 2260 | 2260 | 0 |
| 418 | 20230620 | 123500 | 651644325 | 2260 | 2260 | 2260 | 2260 | 0 |
| 419 | 20230620 | 123400 | 651644325 | 2260 | 2260 | 2260 | 2260 | 0 |
| 420 | 20230620 | 123300 | 651644325 | 2260 | 2260 | 2260 | 2260 | 0 |
| 421 | 20230620 | 123200 | 651644325 | 2260 | 2260 | 2260 | 2260 | 0 |
| 422 | 20230620 | 123100 | 651644325 | 2260 | 2250 | 2260 | 2250 | 786 |
| 423 | 20230620 | 123000 | 649875805 | 2250 | 2250 | 2250 | 2250 | 0 |
| 424 | 20230620 | 122900 | 649875805 | 2250 | 2250 | 2250 | 2250 | 2 |
| 425 | 20230620 | 122800 | 649871305 | 2245 | 2240 | 2245 | 2240 | 363 |
| 426 | 20230620 | 122700 | 649056390 | 2230 | 2240 | 2245 | 2230 | 108 |
| 427 | 20230620 | 122600 | 648815505 | 2245 | 2240 | 2245 | 2240 | 5 |
| 428 | 20230620 | 122500 | 648804295 | 2235 | 2240 | 2245 | 2235 | 83 |
| 429 | 20230620 | 122400 | 648618560 | 2245 | 2240 | 2245 | 2240 | 2 |
| 430 | 20230620 | 122300 | 648614075 | 2230 | 2250 | 2250 | 2230 | 40 |
| 431 | 20230620 | 122200 | 648524835 | 2240 | 2250 | 2250 | 2240 | 7 |
| 432 | 20230620 | 122100 | 648509135 | 2240 | 2250 | 2250 | 2240 | 15 |
| 433 | 20230620 | 122000 | 648475485 | 2250 | 2245 | 2250 | 2225 | 10096 |
| 434 | 20230620 | 121900 | 625962715 | 2250 | 2250 | 2250 | 2250 | 0 |
| 435 | 20230620 | 121800 | 625962715 | 2250 | 2250 | 2250 | 2250 | 0 |
| 436 | 20230620 | 121700 | 625962715 | 2250 | 2245 | 2250 | 2245 | 3 |
| 437 | 20230620 | 121600 | 625955970 | 2245 | 2245 | 2245 | 2245 | 0 |
| 438 | 20230620 | 121500 | 625955970 | 2245 | 2245 | 2245 | 2245 | 0 |
| 439 | 20230620 | 121400 | 625955970 | 2245 | 2240 | 2245 | 2240 | 12 |
| 440 | 20230620 | 121300 | 625929080 | 2245 | 2245 | 2245 | 2245 | 2 |
| 441 | 20230620 | 121200 | 625924590 | 2240 | 2245 | 2245 | 2240 | 582 |
| 442 | 20230620 | 121100 | 624618400 | 2250 | 2250 | 2250 | 2250 | 0 |
| 443 | 20230620 | 121000 | 624618400 | 2250 | 2250 | 2250 | 2250 | 0 |
| 444 | 20230620 | 120900 | 624618400 | 2250 | 2250 | 2250 | 2250 | 0 |
| 445 | 20230620 | 120800 | 624618400 | 2250 | 2250 | 2250 | 2250 | 0 |
| 446 | 20230620 | 120700 | 624618400 | 2250 | 2250 | 2250 | 2250 | 0 |
| 447 | 20230620 | 120600 | 624618400 | 2250 | 2250 | 2250 | 2250 | 0 |
| 448 | 20230620 | 120500 | 624618400 | 2250 | 2250 | 2250 | 2250 | 0 |
| 449 | 20230620 | 120400 | 624618400 | 2250 | 2250 | 2250 | 2250 | 0 |
| 450 | 20230620 | 120300 | 624618400 | 2250 | 2245 | 2250 | 2245 | 684 |
| 451 | 20230620 | 120200 | 623082805 | 2250 | 2250 | 2250 | 2250 | 0 |
| 452 | 20230620 | 120100 | 623082805 | 2250 | 2250 | 2250 | 2250 | 0 |
| 453 | 20230620 | 120000 | 623082805 | 2250 | 2250 | 2250 | 2250 | 1 |
| 454 | 20230620 | 115900 | 623080555 | 2240 | 2240 | 2240 | 2240 | 2 |
| 455 | 20230620 | 115800 | 623076075 | 2265 | 2235 | 2265 | 2235 | 1280 |
| 456 | 20230620 | 115700 | 620201670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 457 | 20230620 | 115600 | 620201670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 458 | 20230620 | 115500 | 620201670 | 2235 | 2235 | 2235 | 2235 | 0 |
| 459 | 20230620 | 115400 | 620201670 | 2235 | 2235 | 2235 | 2235 | 28 |
| 460 | 20230620 | 115300 | 620139090 | 2235 | 2235 | 2235 | 2235 | 50 |
| 461 | 20230620 | 115200 | 620027340 | 2235 | 2235 | 2235 | 2230 | 757 |
| 462 | 20230620 | 115100 | 618338445 | 2235 | 2235 | 2235 | 2235 | 223 |
| 463 | 20230620 | 115000 | 617840040 | 2245 | 2245 | 2245 | 2230 | 10003 |
| 464 | 20230620 | 114900 | 595533305 | 2245 | 2235 | 2245 | 2235 | 3733 |
| 465 | 20230620 | 114800 | 587190030 | 2230 | 2230 | 2230 | 2230 | 5808 |
| 466 | 20230620 | 114700 | 574238190 | 2235 | 2235 | 2235 | 2235 | 0 |
| 467 | 20230620 | 114600 | 574238190 | 2235 | 2235 | 2235 | 2235 | 50 |
| 468 | 20230620 | 114500 | 574126440 | 2235 | 2235 | 2235 | 2235 | 1100 |
| 469 | 20230620 | 114400 | 571667940 | 2235 | 2235 | 2235 | 2235 | 8000 |
| 470 | 20230620 | 114300 | 553787940 | 2240 | 2240 | 2240 | 2240 | 94 |
| 471 | 20230620 | 114200 | 553577380 | 2240 | 2235 | 2240 | 2235 | 202 |
| 472 | 20230620 | 114100 | 553125900 | 2240 | 2245 | 2245 | 2240 | 15082 |
| 473 | 20230620 | 114000 | 519316815 | 2250 | 2250 | 2250 | 2250 | 0 |
| 474 | 20230620 | 113900 | 519316815 | 2250 | 2250 | 2250 | 2250 | 50 |
| 475 | 20230620 | 113800 | 519204315 | 2250 | 2250 | 2250 | 2250 | 104 |
| 476 | 20230620 | 113700 | 518970315 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 477 | 20230620 | 113600 | 516715315 | 2255 | 2255 | 2255 | 2255 | 0 |
| 478 | 20230620 | 113500 | 516715315 | 2255 | 2255 | 2255 | 2255 | 0 |
| 479 | 20230620 | 113400 | 516715315 | 2255 | 2255 | 2255 | 2255 | 0 |
| 480 | 20230620 | 113300 | 516715315 | 2255 | 2255 | 2255 | 2255 | 0 |
| 481 | 20230620 | 113200 | 516715315 | 2255 | 2255 | 2255 | 2255 | 0 |
| 482 | 20230620 | 113100 | 516715315 | 2255 | 2255 | 2255 | 2255 | 20 |
| 483 | 20230620 | 113000 | 516670215 | 2245 | 2245 | 2245 | 2245 | 1 |
| 484 | 20230620 | 112900 | 516667970 | 2245 | 2250 | 2250 | 2245 | 6000 |
| 485 | 20230620 | 112800 | 503178600 | 2255 | 2255 | 2255 | 2255 | 0 |
| 486 | 20230620 | 112700 | 503178600 | 2255 | 2255 | 2255 | 2255 | 0 |
| 487 | 20230620 | 112600 | 503178600 | 2255 | 2255 | 2255 | 2255 | 1 |
| 488 | 20230620 | 112500 | 503176345 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 489 | 20230620 | 112400 | 500921345 | 2255 | 2255 | 2255 | 2255 | 1 |
| 490 | 20230620 | 112300 | 500919090 | 2255 | 2255 | 2255 | 2255 | 0 |
| 491 | 20230620 | 112200 | 500919090 | 2255 | 2250 | 2255 | 2250 | 102 |
| 492 | 20230620 | 112100 | 500689580 | 2255 | 2255 | 2255 | 2255 | 0 |
| 493 | 20230620 | 112000 | 500689580 | 2255 | 2255 | 2255 | 2255 | 2 |
| 494 | 20230620 | 111900 | 500685070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 495 | 20230620 | 111800 | 500685070 | 2250 | 2250 | 2250 | 2250 | 1075 |
| 496 | 20230620 | 111700 | 498266320 | 2250 | 2250 | 2250 | 2250 | 555 |
| 497 | 20230620 | 111600 | 497017570 | 2250 | 2250 | 2250 | 2250 | 0 |
| 498 | 20230620 | 111500 | 497017570 | 2250 | 2250 | 2250 | 2250 | 60 |
| 499 | 20230620 | 111400 | 496882570 | 2250 | 2250 | 2250 | 2250 | 277 |
| 500 | 20230620 | 111300 | 496259320 | 2250 | 2250 | 2250 | 2250 | 10 |
| 501 | 20230620 | 111200 | 496236820 | 2250 | 2250 | 2250 | 2250 | 1977 |
| 502 | 20230620 | 111100 | 491788570 | 2255 | 2255 | 2255 | 2255 | 0 |
| 503 | 20230620 | 111000 | 491788570 | 2255 | 2255 | 2255 | 2255 | 89 |
| 504 | 20230620 | 110900 | 491587875 | 2255 | 2255 | 2255 | 2255 | 0 |
| 505 | 20230620 | 110800 | 491587875 | 2255 | 2255 | 2255 | 2255 | 13 |
| 506 | 20230620 | 110700 | 491558560 | 2255 | 2255 | 2255 | 2255 | 35 |
| 507 | 20230620 | 110600 | 491479635 | 2245 | 2245 | 2245 | 2245 | 320 |
| 508 | 20230620 | 110500 | 490761235 | 2245 | 2245 | 2245 | 2245 | 2034 |
| 509 | 20230620 | 110400 | 486194905 | 2245 | 2245 | 2245 | 2245 | 0 |
| 510 | 20230620 | 110300 | 486194905 | 2245 | 2240 | 2245 | 2240 | 1076 |
| 511 | 20230620 | 110200 | 483779665 | 2240 | 2240 | 2240 | 2240 | 329 |
| 512 | 20230620 | 110100 | 483042705 | 2235 | 2235 | 2235 | 2235 | 0 |
| 513 | 20230620 | 110000 | 483042705 | 2235 | 2240 | 2240 | 2235 | 57 |
| 514 | 20230620 | 105900 | 482915030 | 2235 | 2235 | 2235 | 2235 | 77 |
| 515 | 20230620 | 105800 | 482742935 | 2230 | 2230 | 2230 | 2230 | 0 |
| 516 | 20230620 | 105700 | 482742935 | 2230 | 2240 | 2240 | 2230 | 3050 |
| 517 | 20230620 | 105600 | 475940935 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 518 | 20230620 | 105500 | 473710935 | 2245 | 2245 | 2245 | 2245 | 555 |
| 519 | 20230620 | 105400 | 472464960 | 2230 | 2230 | 2230 | 2230 | 523 |
| 520 | 20230620 | 105300 | 471298670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 521 | 20230620 | 105200 | 471298670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 522 | 20230620 | 105100 | 471298670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 523 | 20230620 | 105000 | 471298670 | 2230 | 2245 | 2245 | 2230 | 11318 |
| 524 | 20230620 | 104900 | 445967975 | 2250 | 2245 | 2250 | 2245 | 314 |
| 525 | 20230620 | 104800 | 445263020 | 2245 | 2245 | 2245 | 2245 | 623 |
| 526 | 20230620 | 104700 | 443864385 | 2250 | 2250 | 2250 | 2250 | 1094 |
| 527 | 20230620 | 104600 | 441402885 | 2255 | 2255 | 2255 | 2255 | 24 |
| 528 | 20230620 | 104500 | 441348765 | 2260 | 2260 | 2260 | 2260 | 10 |
| 529 | 20230620 | 104400 | 441326165 | 2255 | 2255 | 2255 | 2255 | 169 |
| 530 | 20230620 | 104300 | 440945070 | 2260 | 2260 | 2260 | 2260 | 0 |
| 531 | 20230620 | 104200 | 440945070 | 2260 | 2260 | 2260 | 2260 | 0 |
| 532 | 20230620 | 104100 | 440945070 | 2260 | 2260 | 2260 | 2260 | 11 |
| 533 | 20230620 | 104000 | 440920210 | 2260 | 2260 | 2260 | 2260 | 2396 |
| 534 | 20230620 | 103900 | 435505250 | 2260 | 2265 | 2265 | 2260 | 100 |
| 535 | 20230620 | 103800 | 435279105 | 2265 | 2265 | 2265 | 2265 | 1 |
| 536 | 20230620 | 103700 | 435276840 | 2275 | 2275 | 2275 | 2275 | 0 |
| 537 | 20230620 | 103600 | 435276840 | 2275 | 2275 | 2275 | 2275 | 30 |
| 538 | 20230620 | 103500 | 435208590 | 2280 | 2260 | 2280 | 2260 | 2133 |
| 539 | 20230620 | 103400 | 430357445 | 2260 | 2260 | 2260 | 2260 | 300 |
| 540 | 20230620 | 103300 | 429679445 | 2260 | 2260 | 2260 | 2260 | 10 |
| 541 | 20230620 | 103200 | 429656845 | 2265 | 2265 | 2265 | 2265 | 0 |
| 542 | 20230620 | 103100 | 429656845 | 2265 | 2265 | 2265 | 2265 | 1002 |
| 543 | 20230620 | 103000 | 427387315 | 2260 | 2260 | 2260 | 2260 | 21 |
| 544 | 20230620 | 102900 | 427339855 | 2270 | 2260 | 2270 | 2260 | 3499 |
| 545 | 20230620 | 102800 | 419432075 | 2270 | 2270 | 2270 | 2265 | 314 |
| 546 | 20230620 | 102700 | 418719345 | 2270 | 2260 | 2270 | 2260 | 184 |
| 547 | 20230620 | 102600 | 418303485 | 2260 | 2260 | 2260 | 2260 | 10 |
| 548 | 20230620 | 102500 | 418280885 | 2260 | 2260 | 2260 | 2260 | 308 |
| 549 | 20230620 | 102400 | 417584805 | 2270 | 2270 | 2270 | 2270 | 0 |
| 550 | 20230620 | 102300 | 417584805 | 2270 | 2275 | 2275 | 2265 | 608 |
| 551 | 20230620 | 102200 | 416207375 | 2280 | 2265 | 2280 | 2265 | 2170 |
| 552 | 20230620 | 102100 | 411266160 | 2270 | 2255 | 2270 | 2255 | 677 |
| 553 | 20230620 | 102000 | 409739480 | 2255 | 2250 | 2255 | 2250 | 7 |
| 554 | 20230620 | 101900 | 409723705 | 2250 | 2250 | 2250 | 2250 | 2 |
| 555 | 20230620 | 101800 | 409719205 | 2250 | 2250 | 2250 | 2250 | 5 |
| 556 | 20230620 | 101700 | 409707955 | 2245 | 2245 | 2245 | 2245 | 47 |
| 557 | 20230620 | 101600 | 409602440 | 2245 | 2245 | 2245 | 2245 | 5 |
| 558 | 20230620 | 101500 | 409591215 | 2240 | 2240 | 2240 | 2240 | 2 |
| 559 | 20230620 | 101400 | 409586735 | 2245 | 2245 | 2245 | 2245 | 0 |
| 560 | 20230620 | 101300 | 409586735 | 2245 | 2240 | 2245 | 2240 | 10 |
| 561 | 20230620 | 101200 | 409564310 | 2240 | 2240 | 2240 | 2240 | 0 |
| 562 | 20230620 | 101100 | 409564310 | 2240 | 2235 | 2240 | 2235 | 1297 |
| 563 | 20230620 | 101000 | 406662935 | 2240 | 2240 | 2240 | 2240 | 0 |
| 564 | 20230620 | 100900 | 406662935 | 2240 | 2230 | 2240 | 2230 | 132 |
| 565 | 20230620 | 100800 | 406368525 | 2240 | 2240 | 2240 | 2240 | 755 |
| 566 | 20230620 | 100700 | 404677325 | 2240 | 2235 | 2240 | 2235 | 249 |
| 567 | 20230620 | 100600 | 404120790 | 2235 | 2235 | 2235 | 2235 | 27 |
| 568 | 20230620 | 100500 | 404060445 | 2235 | 2230 | 2235 | 2230 | 3 |
| 569 | 20230620 | 100400 | 404053745 | 2235 | 2235 | 2235 | 2235 | 4 |
| 570 | 20230620 | 100300 | 404044805 | 2235 | 2235 | 2235 | 2235 | 32 |
| 571 | 20230620 | 100200 | 403973285 | 2235 | 2235 | 2235 | 2235 | 0 |
| 572 | 20230620 | 100100 | 403973285 | 2235 | 2220 | 2235 | 2220 | 6 |
| 573 | 20230620 | 100000 | 403959890 | 2235 | 2235 | 2240 | 2220 | 10227 |
| 574 | 20230620 | 095900 | 381238540 | 2235 | 2235 | 2235 | 2235 | 5 |
| 575 | 20230620 | 095800 | 381227365 | 2230 | 2235 | 2235 | 2230 | 4490 |
| 576 | 20230620 | 095700 | 371212505 | 2240 | 2240 | 2240 | 2240 | 143 |
| 577 | 20230620 | 095600 | 370892185 | 2240 | 2240 | 2240 | 2240 | 1500 |
| 578 | 20230620 | 095500 | 367532185 | 2240 | 2240 | 2240 | 2240 | 5 |
| 579 | 20230620 | 095400 | 367520985 | 2235 | 2235 | 2240 | 2235 | 592 |
| 580 | 20230620 | 095300 | 366197815 | 2240 | 2240 | 2240 | 2235 | 158 |
| 581 | 20230620 | 095200 | 365844095 | 2240 | 2240 | 2240 | 2240 | 215 |
| 582 | 20230620 | 095100 | 365362495 | 2240 | 2240 | 2240 | 2240 | 0 |
| 583 | 20230620 | 095000 | 365362495 | 2240 | 2240 | 2240 | 2240 | 30 |
| 584 | 20230620 | 094900 | 365295295 | 2240 | 2240 | 2240 | 2240 | 700 |
| 585 | 20230620 | 094800 | 363727295 | 2240 | 2235 | 2240 | 2235 | 10010 |
| 586 | 20230620 | 094700 | 341311500 | 2235 | 2230 | 2235 | 2230 | 205 |
| 587 | 20230620 | 094600 | 340854340 | 2230 | 2225 | 2230 | 2225 | 6533 |
| 588 | 20230620 | 094500 | 326318320 | 2225 | 2225 | 2225 | 2220 | 5172 |
| 589 | 20230620 | 094400 | 314815840 | 2225 | 2225 | 2225 | 2225 | 1494 |
| 590 | 20230620 | 094300 | 311491690 | 2225 | 2225 | 2225 | 2225 | 2860 |
| 591 | 20230620 | 094200 | 305128190 | 2230 | 2250 | 2250 | 2230 | 4245 |
| 592 | 20230620 | 094100 | 295637835 | 2250 | 2250 | 2250 | 2250 | 2 |
| 593 | 20230620 | 094000 | 295633335 | 2235 | 2240 | 2250 | 2235 | 3461 |
| 594 | 20230620 | 093900 | 287880675 | 2240 | 2240 | 2240 | 2240 | 1314 |
| 595 | 20230620 | 093800 | 284937315 | 2240 | 2235 | 2240 | 2235 | 2006 |
| 596 | 20230620 | 093700 | 280451710 | 2235 | 2235 | 2235 | 2230 | 1735 |
| 597 | 20230620 | 093600 | 276582310 | 2235 | 2225 | 2235 | 2225 | 89 |
| 598 | 20230620 | 093500 | 276384235 | 2225 | 2225 | 2225 | 2220 | 1351 |
| 599 | 20230620 | 093400 | 273378765 | 2215 | 2220 | 2220 | 2215 | 2706 |
| 600 | 20230620 | 093300 | 267378945 | 2220 | 2210 | 2220 | 2210 | 1114 |
| 601 | 20230620 | 093200 | 264905885 | 2210 | 2210 | 2220 | 2210 | 1772 |
| 602 | 20230620 | 093100 | 260988685 | 2210 | 2210 | 2210 | 2210 | 203 |
| 603 | 20230620 | 093000 | 260540055 | 2210 | 2210 | 2210 | 2210 | 881 |
| 604 | 20230620 | 092900 | 258593045 | 2215 | 2220 | 2225 | 2215 | 4993 |
| 605 | 20230620 | 092800 | 247533475 | 2225 | 2225 | 2225 | 2215 | 2477 |
| 606 | 20230620 | 092700 | 242039810 | 2225 | 2220 | 2225 | 2215 | 955 |
| 607 | 20230620 | 092600 | 239921875 | 2225 | 2220 | 2225 | 2215 | 1348 |
| 608 | 20230620 | 092500 | 236933375 | 2225 | 2225 | 2225 | 2215 | 154 |
| 609 | 20230620 | 092400 | 236591985 | 2215 | 2215 | 2215 | 2215 | 218 |
| 610 | 20230620 | 092300 | 236109115 | 2215 | 2215 | 2215 | 2210 | 235 |
| 611 | 20230620 | 092200 | 235588790 | 2215 | 2210 | 2215 | 2210 | 1003 |
| 612 | 20230620 | 092100 | 233367155 | 2210 | 2215 | 2215 | 2210 | 3000 |
| 613 | 20230620 | 092000 | 226726680 | 2210 | 2220 | 2225 | 2210 | 4379 |
| 614 | 20230620 | 091900 | 217024375 | 2235 | 2225 | 2235 | 2220 | 1301 |
| 615 | 20230620 | 091800 | 214134750 | 2225 | 2220 | 2225 | 2215 | 5707 |
| 616 | 20230620 | 091700 | 201437250 | 2220 | 2210 | 2225 | 2205 | 21470 |
| 617 | 20230620 | 091600 | 153990515 | 2210 | 2220 | 2225 | 2210 | 4748 |
| 618 | 20230620 | 091500 | 143497100 | 2220 | 2210 | 2220 | 2205 | 807 |
| 619 | 20230620 | 091400 | 141711840 | 2210 | 2215 | 2215 | 2210 | 16620 |
| 620 | 20230620 | 091300 | 104958910 | 2215 | 2215 | 2215 | 2215 | 50 |
| 621 | 20230620 | 091200 | 104848160 | 2215 | 2225 | 2225 | 2215 | 2805 |
| 622 | 20230620 | 091100 | 98614045 | 2210 | 2245 | 2245 | 2210 | 15793 |
| 623 | 20230620 | 091000 | 63496730 | 2250 | 2235 | 2250 | 2230 | 2543 |
| 624 | 20230620 | 090900 | 57812050 | 2230 | 2245 | 2255 | 2230 | 6358 |
| 625 | 20230620 | 090800 | 43592060 | 2250 | 2250 | 2250 | 2250 | 0 |
| 626 | 20230620 | 090700 | 43592060 | 2250 | 2275 | 2275 | 2250 | 2876 |
| 627 | 20230620 | 090600 | 37119065 | 2260 | 2285 | 2285 | 2260 | 1675 |
| 628 | 20230620 | 090500 | 33328560 | 2285 | 2265 | 2285 | 2265 | 609 |
| 629 | 20230620 | 090400 | 31948975 | 2265 | 2265 | 2265 | 2265 | 1 |
| 630 | 20230620 | 090300 | 31946710 | 2295 | 2265 | 2300 | 2265 | 5140 |
| 631 | 20230620 | 090200 | 20162790 | 2250 | 2240 | 2250 | 2240 | 2743 |
| 632 | 20230620 | 090100 | 14001070 | 2245 | 2245 | 2260 | 2245 | 2291 |
| 633 | 20230620 | 090000 | 8857745 | 2270 | 2240 | 2270 | 2240 | 3951 |